クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,240 | 3,240 | 3,180 | 3,180 | 51,000 |
| 1989/12/28 | 3,200 | 3,230 | 3,170 | 3,190 | 250,000 |
| 1989/12/27 | 3,180 | 3,180 | 3,100 | 3,180 | 219,000 |
| 1989/12/26 | 3,130 | 3,180 | 3,100 | 3,180 | 33,000 |
| 1989/12/25 | 3,030 | 3,130 | 3,030 | 3,130 | 28,000 |
| 1989/12/22 | 3,130 | 3,150 | 3,020 | 3,020 | 130,000 |
| 1989/12/21 | 3,180 | 3,180 | 3,080 | 3,180 | 75,000 |
| 1989/12/20 | 3,180 | 3,180 | 3,080 | 3,130 | 94,000 |
| 1989/12/19 | 3,180 | 3,200 | 3,080 | 3,080 | 153,000 |
| 1989/12/18 | 3,150 | 3,180 | 3,120 | 3,180 | 131,000 |
| 1989/12/15 | 3,200 | 3,200 | 3,110 | 3,150 | 33,000 |
| 1989/12/14 | 3,150 | 3,150 | 3,130 | 3,150 | 70,000 |
| 1989/12/13 | 3,150 | 3,190 | 3,130 | 3,140 | 155,000 |
| 1989/12/12 | 3,210 | 3,210 | 3,130 | 3,170 | 101,000 |
| 1989/12/11 | 3,250 | 3,250 | 3,130 | 3,130 | 73,000 |
| 1989/12/08 | 3,230 | 3,230 | 3,150 | 3,160 | 112,000 |
| 1989/12/07 | 3,230 | 3,250 | 3,180 | 3,200 | 90,000 |
| 1989/12/06 | 3,200 | 3,240 | 3,130 | 3,160 | 234,000 |
| 1989/12/05 | 3,240 | 3,240 | 3,170 | 3,240 | 119,000 |
| 1989/12/04 | 3,190 | 3,240 | 3,170 | 3,240 | 29,000 |
| 1989/12/01 | 3,200 | 3,240 | 3,180 | 3,240 | 159,000 |
| 1989/11/30 | 3,240 | 3,240 | 3,120 | 3,200 | 44,000 |
| 1989/11/29 | 3,180 | 3,250 | 3,150 | 3,240 | 97,000 |
| 1989/11/28 | 3,140 | 3,150 | 3,080 | 3,140 | 150,000 |
| 1989/11/27 | 3,230 | 3,250 | 3,160 | 3,160 | 112,000 |
| 1989/11/24 | 3,250 | 3,250 | 3,150 | 3,230 | 55,000 |
| 1989/11/22 | 3,260 | 3,310 | 3,250 | 3,250 | 146,000 |
| 1989/11/21 | 3,290 | 3,330 | 3,260 | 3,260 | 105,000 |
| 1989/11/20 | 3,260 | 3,300 | 3,260 | 3,280 | 128,000 |
| 1989/11/17 | 3,300 | 3,350 | 3,280 | 3,280 | 322,000 |
| 1989/11/16 | 3,270 | 3,330 | 3,230 | 3,320 | 467,000 |
| 1989/11/15 | 3,140 | 3,270 | 3,140 | 3,270 | 480,000 |
| 1989/11/14 | 3,110 | 3,150 | 3,110 | 3,140 | 86,000 |
| 1989/11/13 | 3,140 | 3,200 | 3,100 | 3,130 | 131,000 |
| 1989/11/10 | 3,140 | 3,140 | 3,060 | 3,100 | 56,000 |
| 1989/11/09 | 3,100 | 3,150 | 3,070 | 3,140 | 58,000 |
| 1989/11/08 | 3,060 | 3,100 | 3,060 | 3,070 | 103,000 |
| 1989/11/07 | 3,150 | 3,150 | 3,060 | 3,100 | 22,000 |
| 1989/11/06 | 3,130 | 3,230 | 3,100 | 3,150 | 367,000 |
| 1989/11/02 | 3,100 | 3,150 | 3,080 | 3,140 | 153,000 |
| 1989/11/01 | 3,110 | 3,110 | 3,020 | 3,080 | 85,000 |
| 1989/10/31 | 3,070 | 3,090 | 3,070 | 3,090 | 68,000 |
| 1989/10/30 | 3,100 | 3,100 | 3,070 | 3,070 | 69,000 |
| 1989/10/27 | 3,060 | 3,100 | 3,060 | 3,090 | 194,000 |
| 1989/10/26 | 3,070 | 3,110 | 3,060 | 3,060 | 60,000 |
| 1989/10/25 | 3,100 | 3,100 | 3,060 | 3,060 | 78,000 |
| 1989/10/24 | 3,090 | 3,140 | 3,090 | 3,100 | 54,000 |
| 1989/10/23 | 3,150 | 3,160 | 3,060 | 3,080 | 35,000 |
| 1989/10/20 | 3,160 | 3,160 | 3,130 | 3,130 | 53,000 |
| 1989/10/19 | 3,150 | 3,150 | 3,110 | 3,120 | 127,000 |
| 1989/10/18 | 3,200 | 3,200 | 3,060 | 3,100 | 133,000 |
| 1989/10/17 | 3,160 | 3,200 | 3,150 | 3,200 | 108,000 |
| 1989/10/16 | 3,150 | 3,160 | 3,050 | 3,050 | 156,000 |
| 1989/10/13 | 3,290 | 3,300 | 3,200 | 3,200 | 212,000 |
| 1989/10/12 | 3,420 | 3,420 | 3,270 | 3,340 | 184,000 |
| 1989/10/11 | 3,500 | 3,500 | 3,360 | 3,380 | 226,000 |
| 1989/10/09 | 3,420 | 3,540 | 3,400 | 3,450 | 343,000 |
| 1989/10/06 | 3,450 | 3,470 | 3,400 | 3,440 | 323,000 |
| 1989/10/05 | 3,510 | 3,510 | 3,400 | 3,400 | 298,000 |
| 1989/10/04 | 3,530 | 3,580 | 3,470 | 3,520 | 972,001 |
| 1989/10/03 | 3,540 | 3,580 | 3,490 | 3,490 | 1,050,001 |
| 1989/10/02 | 3,430 | 3,600 | 3,370 | 3,590 | 2,016,001 |
| 1989/09/29 | 3,530 | 3,540 | 3,450 | 3,480 | 402,000 |
| 1989/09/28 | 3,530 | 3,580 | 3,530 | 3,540 | 576,000 |
| 1989/09/27 | 3,510 | 3,660 | 3,500 | 3,580 | 2,435,001 |
| 1989/09/26 | 3,450 | 3,550 | 3,380 | 3,550 | 2,094,001 |
| 1989/09/25 | 3,270 | 3,320 | 3,260 | 3,310 | 585,000 |
| 1989/09/22 | 3,210 | 3,300 | 3,190 | 3,220 | 546,000 |
| 1989/09/21 | 3,070 | 3,180 | 3,070 | 3,160 | 317,000 |
| 1989/09/20 | 3,080 | 3,140 | 3,080 | 3,110 | 267,000 |
| 1989/09/19 | 3,070 | 3,130 | 3,070 | 3,120 | 69,000 |
| 1989/09/18 | 3,100 | 3,100 | 3,060 | 3,090 | 62,000 |
| 1989/09/14 | 3,080 | 3,150 | 3,080 | 3,150 | 85,000 |
| 1989/09/13 | 3,180 | 3,180 | 3,130 | 3,130 | 70,000 |
| 1989/09/12 | 3,140 | 3,210 | 3,140 | 3,180 | 152,000 |
| 1989/09/11 | 3,200 | 3,250 | 3,110 | 3,140 | 178,000 |
| 1989/09/08 | 3,230 | 3,280 | 3,160 | 3,160 | 654,000 |
| 1989/09/07 | 3,140 | 3,230 | 3,130 | 3,150 | 968,001 |
| 1989/09/06 | 3,030 | 3,150 | 3,030 | 3,080 | 568,000 |
| 1989/09/05 | 2,910 | 3,060 | 2,910 | 3,020 | 608,000 |
| 1989/09/04 | 3,090 | 3,090 | 2,940 | 2,940 | 170,000 |
| 1989/09/01 | 2,960 | 3,140 | 2,960 | 3,000 | 1,078,001 |
| 1989/08/31 | 2,800 | 3,040 | 2,800 | 2,990 | 470,000 |
| 1989/08/30 | 2,780 | 2,820 | 2,780 | 2,820 | 56,000 |
| 1989/08/29 | 2,740 | 2,840 | 2,740 | 2,810 | 38,000 |
| 1989/08/28 | 2,730 | 2,740 | 2,730 | 2,730 | 46,000 |
| 1989/08/25 | 2,730 | 2,740 | 2,730 | 2,730 | 21,000 |
| 1989/08/24 | 2,720 | 2,750 | 2,720 | 2,750 | 21,000 |
| 1989/08/23 | 2,740 | 2,760 | 2,740 | 2,760 | 21,000 |
| 1989/08/22 | 2,800 | 2,800 | 2,780 | 2,780 | 37,000 |
| 1989/08/21 | 2,800 | 2,840 | 2,790 | 2,840 | 28,000 |
| 1989/08/18 | 2,780 | 2,800 | 2,780 | 2,800 | 43,000 |
| 1989/08/17 | 2,740 | 2,780 | 2,740 | 2,780 | 212,000 |
| 1989/08/16 | 2,760 | 2,780 | 2,740 | 2,780 | 33,000 |
| 1989/08/15 | 2,760 | 2,800 | 2,740 | 2,800 | 9,000 |
| 1989/08/14 | 2,750 | 2,770 | 2,750 | 2,770 | 11,000 |
| 1989/08/11 | 2,770 | 2,780 | 2,770 | 2,770 | 43,000 |
| 1989/08/10 | 2,780 | 2,850 | 2,780 | 2,800 | 195,000 |
| 1989/08/09 | 2,780 | 2,820 | 2,780 | 2,820 | 61,000 |
| 1989/08/08 | 2,750 | 2,830 | 2,750 | 2,800 | 65,000 |
| 1989/08/07 | 2,700 | 2,820 | 2,700 | 2,750 | 33,000 |
| 1989/08/04 | 2,750 | 2,810 | 2,750 | 2,770 | 32,000 |
| 1989/08/03 | 2,830 | 2,830 | 2,790 | 2,790 | 15,000 |
| 1989/08/02 | 2,770 | 2,850 | 2,770 | 2,800 | 225,000 |
| 1989/08/01 | 2,710 | 2,850 | 2,710 | 2,850 | 237,000 |
| 1989/07/31 | 2,710 | 2,770 | 2,710 | 2,750 | 173,000 |
| 1989/07/28 | 2,720 | 2,800 | 2,700 | 2,790 | 137,000 |
| 1989/07/27 | 2,730 | 2,780 | 2,710 | 2,780 | 390,000 |
| 1989/07/26 | 2,700 | 2,750 | 2,700 | 2,740 | 93,000 |
| 1989/07/25 | 2,560 | 2,650 | 2,550 | 2,620 | 216,000 |
| 1989/07/24 | 2,540 | 2,550 | 2,530 | 2,550 | 73,000 |
| 1989/07/21 | 2,500 | 2,550 | 2,500 | 2,550 | 35,000 |
| 1989/07/20 | 2,500 | 2,510 | 2,500 | 2,500 | 22,000 |
| 1989/07/19 | 2,500 | 2,500 | 2,490 | 2,490 | 29,000 |
| 1989/07/18 | 2,550 | 2,560 | 2,500 | 2,500 | 31,000 |
| 1989/07/17 | 2,500 | 2,500 | 2,500 | 2,500 | 39,000 |
| 1989/07/14 | 2,610 | 2,610 | 2,500 | 2,500 | 26,000 |
| 1989/07/13 | 2,620 | 2,620 | 2,620 | 2,620 | 13,000 |
| 1989/07/12 | 2,580 | 2,580 | 2,580 | 2,580 | 4,000 |
| 1989/07/11 | 2,640 | 2,640 | 2,600 | 2,640 | 17,000 |
| 1989/07/10 | 2,660 | 2,660 | 2,640 | 2,640 | 19,000 |
| 1989/07/07 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 |
| 1989/07/06 | 2,640 | 2,640 | 2,640 | 2,640 | 9,000 |
| 1989/07/05 | 2,460 | 2,480 | 2,460 | 2,480 | 6,000 |
| 1989/07/04 | 2,500 | 2,500 | 2,460 | 2,460 | 3,000 |
| 1989/07/03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/06/30 | 2,500 | 2,500 | 2,490 | 2,490 | 2,000 |
| 1989/06/29 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1989/06/28 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 |
| 1989/06/27 | 2,600 | 2,600 | 2,600 | 2,600 | 25,000 |
| 1989/06/23 | 2,640 | 2,650 | 2,600 | 2,600 | 29,000 |
| 1989/06/22 | 2,630 | 2,640 | 2,630 | 2,640 | 5,000 |
| 1989/06/21 | 2,650 | 2,650 | 2,620 | 2,630 | 13,000 |
| 1989/06/20 | 2,640 | 2,650 | 2,640 | 2,650 | 9,000 |
| 1989/06/19 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
| 1989/06/16 | 2,630 | 2,630 | 2,600 | 2,600 | 23,000 |
| 1989/06/15 | 2,600 | 2,620 | 2,580 | 2,620 | 12,000 |
| 1989/06/14 | 2,680 | 2,680 | 2,600 | 2,600 | 10,000 |
| 1989/06/12 | 2,690 | 2,690 | 2,690 | 2,690 | 15,000 |
| 1989/06/09 | 2,630 | 2,640 | 2,630 | 2,630 | 27,000 |
| 1989/06/07 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1989/06/05 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1989/06/01 | 2,670 | 2,670 | 2,640 | 2,660 | 30,000 |
| 1989/05/31 | 2,680 | 2,680 | 2,680 | 2,680 | 24,000 |
| 1989/05/30 | 2,680 | 2,680 | 2,680 | 2,680 | 13,000 |
| 1989/05/29 | 2,650 | 2,690 | 2,650 | 2,690 | 21,000 |
| 1989/05/26 | 2,650 | 2,650 | 2,610 | 2,610 | 16,000 |
| 1989/05/25 | 2,630 | 2,630 | 2,630 | 2,630 | 16,000 |
| 1989/05/24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1989/05/23 | 2,600 | 2,600 | 2,580 | 2,600 | 9,000 |
| 1989/05/22 | 2,570 | 2,570 | 2,570 | 2,570 | 93,000 |
| 1989/05/19 | 2,550 | 2,570 | 2,550 | 2,570 | 9,000 |
| 1989/05/18 | 2,570 | 2,570 | 2,550 | 2,550 | 5,000 |
| 1989/05/17 | 2,520 | 2,570 | 2,520 | 2,530 | 17,000 |
| 1989/05/16 | 2,560 | 2,560 | 2,440 | 2,440 | 48,000 |
| 1989/05/15 | 2,570 | 2,600 | 2,560 | 2,600 | 5,000 |
| 1989/05/12 | 2,600 | 2,600 | 2,560 | 2,570 | 14,000 |
| 1989/05/11 | 2,630 | 2,670 | 2,620 | 2,620 | 21,000 |
| 1989/05/10 | 2,690 | 2,690 | 2,590 | 2,590 | 19,000 |
| 1989/05/09 | 2,690 | 2,690 | 2,570 | 2,570 | 39,000 |
| 1989/05/08 | 2,610 | 2,610 | 2,570 | 2,610 | 37,000 |
| 1989/05/02 | 2,650 | 2,650 | 2,590 | 2,610 | 38,000 |
| 1989/05/01 | 2,610 | 2,650 | 2,590 | 2,650 | 34,000 |
| 1989/04/28 | 2,550 | 2,560 | 2,550 | 2,550 | 32,000 |
| 1989/04/27 | 2,540 | 2,630 | 2,540 | 2,550 | 35,000 |
| 1989/04/26 | 2,550 | 2,550 | 2,550 | 2,550 | 28,000 |
| 1989/04/25 | 2,570 | 2,570 | 2,550 | 2,550 | 23,000 |
| 1989/04/24 | 2,560 | 2,560 | 2,490 | 2,550 | 138,000 |
| 1989/04/21 | 2,550 | 2,550 | 2,500 | 2,550 | 15,000 |
| 1989/04/20 | 2,550 | 2,550 | 2,510 | 2,550 | 34,000 |
| 1989/04/19 | 2,570 | 2,570 | 2,550 | 2,550 | 3,000 |
| 1989/04/18 | 2,590 | 2,610 | 2,550 | 2,550 | 41,000 |
| 1989/04/17 | 2,570 | 2,590 | 2,570 | 2,590 | 11,000 |
| 1989/04/13 | 2,570 | 2,570 | 2,530 | 2,550 | 14,000 |
| 1989/04/12 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 |
| 1989/04/11 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 |
| 1989/04/10 | 2,550 | 2,560 | 2,550 | 2,560 | 8,000 |
| 1989/04/07 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
| 1989/04/06 | 2,550 | 2,570 | 2,550 | 2,550 | 28,000 |
| 1989/04/05 | 2,550 | 2,590 | 2,550 | 2,590 | 10,000 |
| 1989/04/04 | 2,550 | 2,600 | 2,550 | 2,550 | 4,000 |
| 1989/04/03 | 2,550 | 2,550 | 2,550 | 2,550 | 15,000 |
| 1989/03/31 | 2,570 | 2,640 | 2,570 | 2,640 | 17,000 |
| 1989/03/30 | 2,550 | 2,600 | 2,550 | 2,570 | 8,000 |
| 1989/03/29 | 2,500 | 2,550 | 2,500 | 2,550 | 16,000 |
| 1989/03/28 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/03/27 | 2,500 | 2,500 | 2,500 | 2,500 | 13,000 |
| 1989/03/24 | 2,500 | 2,520 | 2,500 | 2,520 | 64,000 |
| 1989/03/23 | 2,500 | 2,540 | 2,500 | 2,520 | 38,000 |
| 1989/03/22 | 2,620 | 2,620 | 2,490 | 2,520 | 98,000 |
| 1989/03/17 | 2,640 | 2,820 | 2,640 | 2,800 | 285,000 |
| 1989/03/16 | 2,610 | 2,700 | 2,610 | 2,700 | 34,000 |
| 1989/03/15 | 2,660 | 2,660 | 2,620 | 2,620 | 10,000 |
| 1989/03/14 | 2,540 | 2,660 | 2,540 | 2,660 | 5,000 |
| 1989/03/13 | 2,650 | 2,650 | 2,540 | 2,540 | 23,000 |
| 1989/03/10 | 2,580 | 2,660 | 2,580 | 2,660 | 6,000 |
| 1989/03/09 | 2,600 | 2,600 | 2,580 | 2,580 | 31,000 |
| 1989/03/08 | 2,590 | 2,670 | 2,590 | 2,670 | 48,000 |
| 1989/03/07 | 2,680 | 2,680 | 2,630 | 2,630 | 86,000 |
| 1989/03/06 | 2,610 | 2,700 | 2,610 | 2,700 | 34,000 |
| 1989/03/03 | 2,710 | 2,710 | 2,690 | 2,690 | 25,000 |
| 1989/03/02 | 2,680 | 2,710 | 2,610 | 2,710 | 52,000 |
| 1989/03/01 | 2,720 | 2,720 | 2,680 | 2,680 | 18,000 |
| 1989/02/28 | 2,730 | 2,730 | 2,730 | 2,730 | 7,000 |
| 1989/02/27 | 2,700 | 2,730 | 2,700 | 2,730 | 10,000 |
| 1989/02/23 | 2,690 | 2,780 | 2,690 | 2,750 | 74,000 |
| 1989/02/22 | 2,700 | 2,740 | 2,700 | 2,730 | 45,000 |
| 1989/02/21 | 2,690 | 2,690 | 2,650 | 2,670 | 28,000 |
| 1989/02/20 | 2,700 | 2,700 | 2,690 | 2,700 | 9,000 |
| 1989/02/17 | 2,710 | 2,710 | 2,670 | 2,670 | 20,000 |
| 1989/02/16 | 2,730 | 2,750 | 2,700 | 2,730 | 48,000 |
| 1989/02/15 | 2,750 | 2,750 | 2,730 | 2,730 | 35,000 |
| 1989/02/14 | 2,750 | 2,750 | 2,720 | 2,750 | 30,000 |
| 1989/02/13 | 2,730 | 2,740 | 2,730 | 2,740 | 5,000 |
| 1989/02/10 | 2,740 | 2,750 | 2,740 | 2,740 | 5,000 |
| 1989/02/09 | 2,750 | 2,770 | 2,730 | 2,740 | 21,000 |
| 1989/02/08 | 2,780 | 2,790 | 2,770 | 2,790 | 76,000 |
| 1989/02/07 | 2,790 | 2,830 | 2,770 | 2,800 | 33,000 |
| 1989/02/06 | 2,820 | 2,830 | 2,800 | 2,830 | 24,000 |
| 1989/02/03 | 2,840 | 2,840 | 2,800 | 2,820 | 89,000 |
| 1989/02/02 | 2,830 | 2,890 | 2,800 | 2,800 | 88,000 |
| 1989/02/01 | 2,830 | 2,830 | 2,770 | 2,830 | 34,000 |
| 1989/01/31 | 2,860 | 2,860 | 2,800 | 2,830 | 90,000 |
| 1989/01/30 | 2,920 | 2,920 | 2,850 | 2,860 | 76,000 |
| 1989/01/28 | 2,940 | 2,940 | 2,880 | 2,900 | 167,000 |
| 1989/01/27 | 2,940 | 2,940 | 2,900 | 2,940 | 345,000 |
| 1989/01/26 | 2,780 | 2,920 | 2,780 | 2,890 | 369,000 |
| 1989/01/25 | 2,740 | 2,750 | 2,730 | 2,750 | 118,000 |
| 1989/01/24 | 2,710 | 2,750 | 2,690 | 2,720 | 57,000 |
| 1989/01/23 | 2,710 | 2,740 | 2,710 | 2,730 | 65,000 |
| 1989/01/20 | 2,730 | 2,750 | 2,730 | 2,750 | 29,000 |
| 1989/01/19 | 2,730 | 2,740 | 2,710 | 2,710 | 32,000 |
| 1989/01/18 | 2,710 | 2,730 | 2,710 | 2,730 | 48,000 |
| 1989/01/17 | 2,700 | 2,700 | 2,700 | 2,700 | 32,000 |
| 1989/01/13 | 2,680 | 2,730 | 2,680 | 2,730 | 69,000 |
| 1989/01/12 | 2,660 | 2,680 | 2,660 | 2,660 | 36,000 |
| 1989/01/11 | 2,700 | 2,700 | 2,670 | 2,680 | 71,000 |
| 1989/01/10 | 2,730 | 2,730 | 2,700 | 2,710 | 105,000 |
| 1989/01/09 | 2,690 | 2,710 | 2,670 | 2,670 | 53,000 |
| 1989/01/06 | 2,690 | 2,700 | 2,660 | 2,700 | 17,000 |
| 1989/01/05 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |